6310 井関農機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 78 | 79 | 77 | 77 | 65,000 | 770 |
| 2000-12-28 | 81 | 82 | 79 | 79 | 171,000 | 790 |
| 2000-12-27 | 78 | 80 | 76 | 80 | 137,000 | 800 |
| 2000-12-26 | 78 | 81 | 78 | 81 | 185,000 | 810 |
| 2000-12-25 | 79 | 80 | 76 | 80 | 156,000 | 800 |
| 2000-12-22 | 75 | 80 | 75 | 75 | 179,000 | 750 |
| 2000-12-21 | 80 | 81 | 74 | 74 | 485,000 | 740 |
| 2000-12-20 | 82 | 83 | 78 | 78 | 232,000 | 780 |
| 2000-12-19 | 84 | 85 | 81 | 82 | 287,000 | 820 |
| 2000-12-18 | 83 | 85 | 80 | 83 | 466,000 | 830 |
| 2000-12-15 | 80 | 82 | 80 | 81 | 169,000 | 810 |
| 2000-12-14 | 80 | 81 | 79 | 79 | 134,000 | 790 |
| 2000-12-13 | 79 | 81 | 79 | 79 | 137,000 | 790 |
| 2000-12-12 | 80 | 82 | 79 | 79 | 148,000 | 790 |
| 2000-12-11 | 79 | 80 | 78 | 80 | 137,000 | 800 |
| 2000-12-08 | 77 | 79 | 77 | 77 | 2,116,000 | 770 |
| 2000-12-07 | 78 | 80 | 77 | 77 | 181,000 | 770 |
| 2000-12-06 | 83 | 85 | 78 | 78 | 213,000 | 780 |
| 2000-12-05 | 87 | 87 | 80 | 82 | 313,000 | 820 |
| 2000-12-04 | 83 | 85 | 82 | 84 | 152,000 | 840 |
| 2000-12-01 | 81 | 83 | 79 | 80 | 232,000 | 800 |
| 2000-11-30 | 78 | 81 | 77 | 79 | 248,000 | 790 |
| 2000-11-29 | 78 | 79 | 76 | 77 | 146,000 | 770 |
| 2000-11-28 | 78 | 78 | 76 | 76 | 165,000 | 760 |
| 2000-11-27 | 76 | 78 | 75 | 78 | 201,000 | 780 |
| 2000-11-24 | 75 | 76 | 74 | 76 | 148,000 | 760 |
| 2000-11-22 | 77 | 77 | 72 | 73 | 251,000 | 730 |
| 2000-11-21 | 77 | 77 | 74 | 75 | 150,000 | 750 |
| 2000-11-20 | 74 | 80 | 74 | 77 | 249,000 | 770 |
| 2000-11-17 | 77 | 77 | 75 | 75 | 137,000 | 750 |
| 2000-11-16 | 78 | 80 | 76 | 78 | 214,000 | 780 |
| 2000-11-15 | 81 | 81 | 78 | 79 | 94,000 | 790 |
| 2000-11-14 | 80 | 81 | 77 | 81 | 98,000 | 810 |
| 2000-11-13 | 80 | 81 | 77 | 78 | 129,000 | 780 |
| 2000-11-10 | 79 | 84 | 79 | 81 | 584,000 | 810 |
| 2000-11-09 | 84 | 84 | 80 | 80 | 142,000 | 800 |
| 2000-11-08 | 82 | 85 | 81 | 83 | 169,000 | 830 |
| 2000-11-07 | 85 | 85 | 81 | 83 | 108,000 | 830 |
| 2000-11-06 | 82 | 85 | 81 | 85 | 379,000 | 850 |
| 2000-11-02 | 77 | 80 | 76 | 78 | 158,000 | 780 |
| 2000-11-01 | 78 | 78 | 77 | 78 | 106,000 | 780 |
| 2000-10-31 | 79 | 79 | 77 | 78 | 143,000 | 780 |
| 2000-10-30 | 75 | 79 | 74 | 79 | 222,000 | 790 |
| 2000-10-27 | 79 | 82 | 74 | 74 | 355,000 | 740 |
| 2000-10-26 | 76 | 81 | 75 | 81 | 217,000 | 810 |
| 2000-10-25 | 81 | 81 | 78 | 78 | 135,000 | 780 |
| 2000-10-24 | 81 | 82 | 80 | 81 | 119,000 | 810 |
| 2000-10-23 | 82 | 82 | 80 | 81 | 143,000 | 810 |
| 2000-10-20 | 81 | 83 | 80 | 83 | 177,000 | 830 |
| 2000-10-19 | 80 | 83 | 80 | 83 | 184,000 | 830 |
| 2000-10-18 | 86 | 86 | 82 | 85 | 214,000 | 850 |
| 2000-10-17 | 86 | 87 | 85 | 85 | 99,000 | 850 |
| 2000-10-16 | 86 | 88 | 85 | 87 | 122,000 | 870 |
| 2000-10-13 | 86 | 88 | 86 | 86 | 480,000 | 860 |
| 2000-10-12 | 88 | 89 | 86 | 89 | 116,000 | 890 |
| 2000-10-11 | 88 | 89 | 86 | 89 | 100,000 | 890 |
| 2000-10-10 | 87 | 89 | 86 | 88 | 189,000 | 880 |
| 2000-10-06 | 90 | 90 | 87 | 89 | 107,000 | 890 |
| 2000-10-05 | 89 | 90 | 88 | 90 | 278,000 | 900 |
| 2000-10-04 | 87 | 88 | 86 | 88 | 177,000 | 880 |
| 2000-10-03 | 87 | 88 | 85 | 86 | 139,000 | 860 |
| 2000-10-02 | 87 | 87 | 85 | 87 | 142,000 | 870 |
| 2000-09-29 | 87 | 87 | 85 | 85 | 258,000 | 850 |
| 2000-09-28 | 86 | 88 | 86 | 86 | 131,000 | 860 |
| 2000-09-27 | 85 | 88 | 85 | 88 | 155,000 | 880 |
| 2000-09-26 | 87 | 88 | 85 | 86 | 172,000 | 860 |
| 2000-09-25 | 86 | 88 | 85 | 85 | 129,000 | 850 |
| 2000-09-22 | 88 | 88 | 85 | 88 | 169,000 | 880 |
| 2000-09-21 | 86 | 89 | 86 | 86 | 145,000 | 860 |
| 2000-09-20 | 86 | 88 | 85 | 88 | 163,000 | 880 |
| 2000-09-19 | 85 | 86 | 84 | 86 | 188,000 | 860 |
| 2000-09-18 | 85 | 86 | 83 | 84 | 347,000 | 840 |
| 2000-09-14 | 89 | 90 | 85 | 89 | 275,000 | 890 |
| 2000-09-13 | 89 | 90 | 87 | 89 | 230,000 | 890 |
| 2000-09-12 | 89 | 90 | 86 | 90 | 311,000 | 900 |
| 2000-09-11 | 87 | 89 | 84 | 88 | 317,000 | 880 |
| 2000-09-08 | 86 | 87 | 84 | 84 | 1,351,000 | 840 |
| 2000-09-07 | 87 | 89 | 85 | 85 | 296,000 | 850 |
| 2000-09-06 | 88 | 89 | 87 | 89 | 194,000 | 890 |
| 2000-09-05 | 87 | 90 | 87 | 89 | 399,000 | 890 |
| 2000-09-04 | 88 | 89 | 87 | 87 | 132,000 | 870 |
| 2000-09-01 | 88 | 89 | 88 | 88 | 129,000 | 880 |
| 2000-08-31 | 89 | 89 | 88 | 89 | 105,000 | 890 |
| 2000-08-30 | 88 | 89 | 86 | 88 | 464,000 | 880 |
| 2000-08-29 | 90 | 91 | 86 | 86 | 860,000 | 860 |
| 2000-08-28 | 91 | 93 | 90 | 93 | 150,000 | 930 |
| 2000-08-25 | 91 | 93 | 90 | 93 | 204,000 | 930 |
| 2000-08-24 | 89 | 94 | 89 | 94 | 240,000 | 940 |
| 2000-08-23 | 90 | 92 | 89 | 89 | 143,000 | 890 |
| 2000-08-22 | 91 | 92 | 90 | 92 | 196,000 | 920 |
| 2000-08-21 | 90 | 91 | 89 | 91 | 85,000 | 910 |
| 2000-08-18 | 90 | 91 | 89 | 91 | 189,000 | 910 |
| 2000-08-17 | 89 | 90 | 89 | 90 | 91,000 | 900 |
| 2000-08-16 | 90 | 91 | 89 | 91 | 112,000 | 910 |
| 2000-08-15 | 91 | 91 | 89 | 89 | 154,000 | 890 |
| 2000-08-14 | 90 | 92 | 90 | 90 | 99,000 | 900 |
| 2000-08-11 | 89 | 92 | 89 | 92 | 615,000 | 920 |
| 2000-08-10 | 91 | 92 | 89 | 90 | 141,000 | 900 |
| 2000-08-09 | 90 | 92 | 89 | 89 | 150,000 | 890 |
| 2000-08-08 | 91 | 93 | 89 | 91 | 130,000 | 910 |
| 2000-08-07 | 93 | 93 | 89 | 93 | 335,000 | 930 |
| 2000-08-04 | 88 | 91 | 88 | 90 | 250,000 | 900 |
| 2000-08-03 | 89 | 90 | 87 | 88 | 322,000 | 880 |
| 2000-08-02 | 92 | 92 | 89 | 90 | 70,000 | 900 |
| 2000-08-01 | 88 | 93 | 88 | 88 | 188,000 | 880 |
| 2000-07-31 | 90 | 94 | 87 | 88 | 248,000 | 880 |
| 2000-07-28 | 94 | 95 | 91 | 91 | 298,000 | 910 |
| 2000-07-27 | 93 | 95 | 91 | 93 | 161,000 | 930 |
| 2000-07-26 | 93 | 95 | 92 | 95 | 142,000 | 950 |
| 2000-07-25 | 93 | 94 | 92 | 94 | 148,000 | 940 |
| 2000-07-24 | 96 | 97 | 93 | 94 | 205,000 | 940 |
| 2000-07-21 | 98 | 100 | 96 | 97 | 191,000 | 970 |
| 2000-07-19 | 96 | 99 | 96 | 99 | 147,000 | 990 |
| 2000-07-18 | 100 | 101 | 97 | 98 | 430,000 | 980 |
| 2000-07-17 | 99 | 100 | 96 | 100 | 289,000 | 1,000 |
| 2000-07-14 | 95 | 100 | 95 | 98 | 372,000 | 980 |
| 2000-07-13 | 100 | 101 | 96 | 96 | 257,000 | 960 |
| 2000-07-12 | 100 | 102 | 99 | 101 | 345,000 | 1,010 |
| 2000-07-11 | 98 | 100 | 98 | 100 | 182,000 | 1,000 |
| 2000-07-10 | 98 | 99 | 97 | 98 | 192,000 | 980 |
| 2000-07-07 | 96 | 100 | 95 | 96 | 192,000 | 960 |
| 2000-07-06 | 100 | 101 | 96 | 98 | 242,000 | 980 |
| 2000-07-05 | 101 | 102 | 99 | 99 | 349,000 | 990 |
| 2000-07-04 | 100 | 102 | 98 | 99 | 474,000 | 990 |
| 2000-07-03 | 95 | 99 | 94 | 99 | 555,000 | 990 |
| 2000-06-30 | 94 | 95 | 92 | 95 | 133,000 | 950 |
| 2000-06-29 | 94 | 94 | 92 | 92 | 178,000 | 920 |
| 2000-06-28 | 93 | 94 | 91 | 91 | 146,000 | 910 |
| 2000-06-27 | 92 | 93 | 90 | 92 | 140,000 | 920 |
| 2000-06-26 | 90 | 92 | 90 | 91 | 171,000 | 910 |
| 2000-06-23 | 90 | 92 | 90 | 90 | 135,000 | 900 |
| 2000-06-22 | 91 | 91 | 90 | 91 | 178,000 | 910 |
| 2000-06-21 | 90 | 91 | 90 | 90 | 325,000 | 900 |
| 2000-06-20 | 91 | 92 | 90 | 91 | 205,000 | 910 |
| 2000-06-19 | 92 | 93 | 91 | 93 | 120,000 | 930 |
| 2000-06-16 | 92 | 95 | 91 | 92 | 144,000 | 920 |
| 2000-06-15 | 96 | 96 | 93 | 93 | 185,000 | 930 |
| 2000-06-14 | 95 | 96 | 94 | 96 | 195,000 | 960 |
| 2000-06-13 | 95 | 96 | 93 | 93 | 296,000 | 930 |
| 2000-06-12 | 94 | 94 | 92 | 94 | 210,000 | 940 |
| 2000-06-09 | 87 | 97 | 87 | 92 | 1,591,000 | 920 |
| 2000-06-08 | 91 | 92 | 90 | 90 | 120,000 | 900 |
| 2000-06-07 | 89 | 91 | 88 | 91 | 278,000 | 910 |
| 2000-06-06 | 89 | 90 | 88 | 90 | 135,000 | 900 |
| 2000-06-05 | 90 | 92 | 89 | 89 | 321,000 | 890 |
| 2000-06-02 | 87 | 92 | 87 | 89 | 283,000 | 890 |
| 2000-06-01 | 88 | 90 | 87 | 90 | 163,000 | 900 |
| 2000-05-31 | 89 | 91 | 88 | 88 | 178,000 | 880 |
| 2000-05-30 | 90 | 92 | 90 | 90 | 149,000 | 900 |
| 2000-05-29 | 91 | 92 | 90 | 92 | 97,000 | 920 |
| 2000-05-26 | 91 | 93 | 90 | 90 | 199,000 | 900 |
| 2000-05-25 | 92 | 93 | 91 | 93 | 127,000 | 930 |
| 2000-05-24 | 93 | 95 | 92 | 92 | 166,000 | 920 |
| 2000-05-23 | 96 | 96 | 94 | 96 | 167,000 | 960 |
| 2000-05-22 | 94 | 95 | 93 | 95 | 183,000 | 950 |
| 2000-05-19 | 93 | 94 | 92 | 92 | 183,000 | 920 |
| 2000-05-18 | 94 | 94 | 92 | 94 | 149,000 | 940 |
| 2000-05-17 | 95 | 96 | 92 | 94 | 227,000 | 940 |
| 2000-05-16 | 95 | 97 | 95 | 97 | 236,000 | 970 |
| 2000-05-15 | 95 | 97 | 92 | 95 | 254,000 | 950 |
| 2000-05-12 | 93 | 95 | 92 | 94 | 911,000 | 940 |
| 2000-05-11 | 95 | 97 | 93 | 93 | 283,000 | 930 |
| 2000-05-10 | 96 | 97 | 94 | 96 | 277,000 | 960 |
| 2000-05-09 | 94 | 96 | 94 | 94 | 154,000 | 940 |
| 2000-05-08 | 97 | 97 | 93 | 93 | 339,000 | 930 |
| 2000-05-02 | 91 | 93 | 90 | 92 | 200,000 | 920 |
| 2000-05-01 | 88 | 90 | 88 | 90 | 273,000 | 900 |
| 2000-04-28 | 92 | 93 | 88 | 89 | 369,000 | 890 |
| 2000-04-27 | 90 | 93 | 90 | 93 | 390,000 | 930 |
| 2000-04-26 | 95 | 97 | 90 | 91 | 570,000 | 910 |
| 2000-04-25 | 95 | 96 | 88 | 90 | 1,334,000 | 900 |
| 2000-04-24 | 92 | 92 | 92 | 92 | 298,000 | 920 |
| 2000-04-21 | 92 | 94 | 62 | 62 | 2,014,000 | 620 |
| 2000-04-20 | 96 | 98 | 92 | 92 | 762,000 | 920 |
| 2000-04-19 | 100 | 103 | 96 | 96 | 652,000 | 960 |
| 2000-04-18 | 103 | 105 | 98 | 100 | 522,000 | 1,000 |
| 2000-04-17 | 100 | 110 | 100 | 108 | 605,000 | 1,080 |
| 2000-04-14 | 110 | 113 | 108 | 111 | 796,000 | 1,110 |
| 2000-04-13 | 112 | 114 | 111 | 113 | 314,000 | 1,130 |
| 2000-04-12 | 109 | 112 | 108 | 112 | 269,000 | 1,120 |
| 2000-04-11 | 112 | 112 | 108 | 110 | 158,000 | 1,100 |
| 2000-04-10 | 111 | 111 | 108 | 108 | 206,000 | 1,080 |
| 2000-04-07 | 110 | 113 | 109 | 109 | 244,000 | 1,090 |
| 2000-04-06 | 108 | 113 | 108 | 113 | 350,000 | 1,130 |
| 2000-04-05 | 110 | 111 | 107 | 110 | 379,000 | 1,100 |
| 2000-04-04 | 107 | 110 | 107 | 107 | 213,000 | 1,070 |
| 2000-04-03 | 106 | 110 | 104 | 108 | 340,000 | 1,080 |
| 2000-03-31 | 105 | 109 | 101 | 101 | 409,000 | 1,010 |
| 2000-03-30 | 105 | 108 | 104 | 105 | 236,000 | 1,050 |
| 2000-03-29 | 112 | 113 | 106 | 107 | 155,000 | 1,070 |
| 2000-03-28 | 105 | 114 | 104 | 114 | 189,000 | 1,140 |
| 2000-03-27 | 109 | 115 | 105 | 115 | 682,000 | 1,150 |
| 2000-03-24 | 98 | 110 | 98 | 110 | 403,000 | 1,100 |
| 2000-03-23 | 103 | 109 | 102 | 108 | 330,000 | 1,080 |
| 2000-03-22 | 100 | 103 | 98 | 102 | 309,000 | 1,020 |
| 2000-03-21 | 100 | 103 | 100 | 103 | 176,000 | 1,030 |
| 2000-03-17 | 103 | 103 | 100 | 102 | 240,000 | 1,020 |
| 2000-03-16 | 105 | 106 | 101 | 101 | 226,000 | 1,010 |
| 2000-03-15 | 105 | 108 | 104 | 106 | 186,000 | 1,060 |
| 2000-03-14 | 113 | 113 | 108 | 109 | 301,000 | 1,090 |
| 2000-03-13 | 105 | 113 | 105 | 112 | 827,000 | 1,120 |
| 2000-03-10 | 108 | 108 | 103 | 104 | 2,090,000 | 1,040 |
| 2000-03-09 | 95 | 102 | 94 | 98 | 326,000 | 980 |
| 2000-03-08 | 103 | 103 | 100 | 100 | 212,000 | 1,000 |
| 2000-03-07 | 102 | 105 | 100 | 103 | 523,000 | 1,030 |
| 2000-03-06 | 95 | 102 | 95 | 102 | 608,000 | 1,020 |
| 2000-03-03 | 88 | 92 | 87 | 92 | 233,000 | 920 |
| 2000-03-02 | 86 | 88 | 85 | 87 | 190,000 | 870 |
| 2000-03-01 | 85 | 87 | 85 | 86 | 193,000 | 860 |
| 2000-02-29 | 85 | 86 | 84 | 86 | 249,000 | 860 |
| 2000-02-28 | 85 | 87 | 85 | 85 | 242,000 | 850 |
| 2000-02-25 | 86 | 87 | 85 | 86 | 321,000 | 860 |
| 2000-02-24 | 88 | 92 | 86 | 86 | 236,000 | 860 |
| 2000-02-23 | 91 | 93 | 88 | 88 | 183,000 | 880 |
| 2000-02-22 | 87 | 93 | 87 | 88 | 274,000 | 880 |
| 2000-02-21 | 93 | 94 | 91 | 91 | 180,000 | 910 |
| 2000-02-18 | 95 | 96 | 92 | 94 | 430,000 | 940 |
| 2000-02-17 | 98 | 98 | 95 | 95 | 161,000 | 950 |
| 2000-02-16 | 96 | 98 | 95 | 98 | 521,000 | 980 |
| 2000-02-15 | 96 | 98 | 96 | 98 | 262,000 | 980 |
| 2000-02-14 | 97 | 98 | 95 | 96 | 224,000 | 960 |
| 2000-02-10 | 95 | 98 | 95 | 95 | 534,000 | 950 |
| 2000-02-09 | 95 | 96 | 95 | 96 | 139,000 | 960 |
| 2000-02-08 | 95 | 98 | 95 | 97 | 177,000 | 970 |
| 2000-02-07 | 96 | 98 | 95 | 97 | 390,000 | 970 |
| 2000-02-04 | 95 | 97 | 94 | 94 | 570,000 | 940 |
| 2000-02-03 | 96 | 96 | 95 | 95 | 220,000 | 950 |
| 2000-02-02 | 99 | 99 | 95 | 95 | 316,000 | 950 |
| 2000-02-01 | 97 | 98 | 95 | 97 | 321,000 | 970 |
| 2000-01-31 | 98 | 99 | 96 | 97 | 281,000 | 970 |
| 2000-01-28 | 97 | 102 | 96 | 100 | 401,000 | 1,000 |
| 2000-01-27 | 98 | 102 | 97 | 97 | 195,000 | 970 |
| 2000-01-26 | 101 | 102 | 98 | 102 | 146,000 | 1,020 |
| 2000-01-25 | 101 | 103 | 98 | 98 | 189,000 | 980 |
| 2000-01-24 | 102 | 104 | 101 | 101 | 164,000 | 1,010 |
| 2000-01-21 | 104 | 104 | 100 | 101 | 332,000 | 1,010 |
| 2000-01-20 | 106 | 107 | 103 | 104 | 250,000 | 1,040 |
| 2000-01-19 | 101 | 105 | 101 | 102 | 231,000 | 1,020 |
| 2000-01-18 | 105 | 107 | 101 | 105 | 157,000 | 1,050 |
| 2000-01-17 | 98 | 105 | 97 | 104 | 332,000 | 1,040 |
| 2000-01-14 | 96 | 98 | 95 | 96 | 543,000 | 960 |
| 2000-01-13 | 98 | 99 | 95 | 97 | 240,000 | 970 |
| 2000-01-12 | 99 | 99 | 95 | 97 | 382,000 | 970 |
| 2000-01-11 | 96 | 99 | 95 | 99 | 299,000 | 990 |
| 2000-01-07 | 98 | 101 | 96 | 96 | 194,000 | 960 |
| 2000-01-06 | 98 | 100 | 95 | 96 | 289,000 | 960 |
| 2000-01-05 | 100 | 103 | 95 | 97 | 290,000 | 970 |
| 2000-01-04 | 95 | 97 | 92 | 93 | 148,000 | 930 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-11-27]1株→1.015株
